SLV - Options Database

SLV

iShares Silver Trust

$54.65 -0.25%

(10/12 09:40) ◀

Monday, October 12, 2026 (9:45am)

▶ (10/12 09:50)

◀ 10/12 09:45 ▶

Option Volume

Detail

ℹ

Current (10/12 9:45am) 18,172

Calls: 14,462 (80%)

Puts: 3,710 (20%)

Prior (10/09) 38,448

Calls: 28,989 (75%)

Puts: 9,459 (25%)

Current vs Prior -52.74%

Calls: -50.11% (Calls)

Puts: -60.78% (Puts)

Prior 7-Day Total 1,823,960

Calls: 1,167,491 (64%)

Puts: 656,469 (36%)

Prior 7-Day Average 260,565

Calls: 166,784 (64%)

Puts: 93,781 (36%)

Current vs Prior 7-Day Avg -93.03%

Calls: -91.33%

Puts: -96.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 9:45am) $1.70M

Calls: $1.41M (83%)

Puts: $293.3K (17%)

Prior (10/09) $3.44M

Calls: $2.48M (72%)

Puts: $955.5K (28%)

Current vs Prior -50.45%

Calls: -43.19%

Puts: -69.31%

Prior 7-Day Total $157.76M

Calls: $78.35M (50%)

Puts: $79.40M (50%)

Prior 7-Day Average $22.54M

Calls: $11.19M (50%)

Puts: $11.34M (50%)

Current vs Prior 7-Day Avg -92.44%

Calls: -87.41%

Puts: -97.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:45am) 0.26

Prior (10/09) 0.33

Current vs Prior -21.38%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -56.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 9:45am) 1,550,156

Calls: 1,145,682 (74%)

Puts: 404,474 (26%)

Prior (10/09) 1,640,390

Calls: 1,222,616 (75%)

Puts: 417,774 (25%)

Current vs Prior -5.50%

Prior 7-Day Total 9,731,514

Calls: 7,076,824 (73%)

Puts: 2,654,690 (27%)

Prior 7-Day Average 1,390,216

Calls: 1,010,974 (73%)

Puts: 379,241 (27%)

Current vs Prior 7-Day Avg +11.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.26% | 2.73%3.40% | 4.85%3.40% | 9.66%

Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%

Current vs Prior -39.86% | -15.62%+265.57% | +25.30%-12.05% | -2.71%

Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%

Current vs 7-Day Avg -43.77% | -10.44%+58.00% | +11.37%-28.85% | -8.50%

Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%

Current vs 7-Day Eod -39.86% | -15.62%+228.24% | +24.56%-12.57% | -2.01%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.28% | 6.73%

Calls: 7.41% | 7.14%

Puts: 7.14% | 6.33%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +20.33% | -8.19%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +5.73% | +3.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.41M) vs puts ($293.3K). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (14,462 calls vs 3,710 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 384 of results (avg 4.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.60	10.75	$10.68	1.4%	3	1.00	--
$44.00	Oct 16	10.60	10.75	$10.68	1.4%	--	1.00	26
$45.00	Nov 20	9.95	10.10	$10.02	1.5%	--	0.93	638
$45.00	Nov 6	9.80	9.95	$9.88	1.5%	--	0.97	98
$55.00	Oct 16	0.64	0.65	$0.65	1.5%	468	0.44	22.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	10.45	10.60	$10.52	1.4%	--	0.89	3.9K
$65.00	Oct 12	10.25	10.40	$10.33	1.5%	1	0.99	--
$54.50	Nov 13	1.97	2.00	$1.99	1.5%	--	0.47	197
$64.50	Oct 12	9.75	9.90	$9.82	1.5%	1	0.99	--
$54.00	Nov 20	1.93	1.96	$1.94	1.5%	8	0.43	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 12	0.06	0.07	$0.07	14.3%	835	0.23	1.9K
$54.50	Oct 12	0.26	0.28	$0.27	7.4%	77	0.62	1.3K
$54.00	Oct 12	0.66	0.69	$0.68	4.4%	3	0.90	988
$56.50	Oct 14	0.10	0.12	$0.11	18.2%	105	0.14	621
$57.00	Oct 14	0.07	0.08	$0.08	12.5%	24	0.09	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.12	0.13	$0.13	7.7%	394	0.38	747
$55.00	Oct 12	0.40	0.43	$0.42	7.1%	175	0.77	898
$53.00	Oct 14	0.11	0.13	$0.12	16.7%	63	0.14	873
$52.50	Oct 14	0.07	0.08	$0.08	12.5%	15	0.09	286
$53.50	Oct 14	0.19	0.21	$0.20	10.0%	32	0.22	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.10	9.25	$9.18	1.6%	41	1.00	16
$46.00	Oct 12	8.60	8.75	$8.68	1.7%	41	1.00	61
$46.50	Oct 12	8.10	8.25	$8.18	1.8%	7	1.00	13
$47.00	Oct 12	7.60	7.75	$7.68	2.0%	4	1.00	26
$47.50	Oct 12	7.10	7.25	$7.18	2.1%	7	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Oct 14	4.75	4.95	$4.85	4.1%	--	1.00	15
$60.00	Oct 14	5.25	5.40	$5.33	2.8%	--	1.00	60
$61.00	Oct 16	6.25	6.40	$6.33	2.4%	1	1.00	1.0K
$61.50	Oct 16	6.75	6.95	$6.85	2.9%	--	1.00	19
$62.00	Oct 16	7.25	7.40	$7.33	2.0%	--	1.00	803

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 17.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.16	0.17	$0.17	5.9%	1.6K	0.15	9.2K
$58.00	Oct 16	0.09	0.10	$0.10	10.0%	1.4K	0.09	5.6K
$55.50	Oct 16	0.45	0.47	$0.46	4.3%	907	0.35	2.7K
$55.00	Oct 12	0.06	0.07	$0.07	14.3%	835	0.23	1.9K
$60.00	Nov 20	0.84	0.87	$0.86	3.5%	777	0.24	22.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 14	0.51	0.53	$0.52	3.8%	525	0.45	324
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	437	0.10	2.8K
$54.50	Oct 12	0.12	0.13	$0.13	7.7%	394	0.38	747
$49.50	Oct 14	0.00	0.02	$0.01	200.0%	351	0.01	284
$50.00	Nov 20	0.65	0.67	$0.66	3.0%	193	0.19	14.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 1.00, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 20	$0.22	$0.78	$0.22	33%	3.55	$58.22
$60.00	$61.00	Nov 20	$0.15	$0.85	$0.15	24%	5.67	$60.15
$59.00	$60.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$59.19
$61.00	$62.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$61.12
$55.00	$56.00	Nov 20	$0.41	$0.59	$0.41	50%	1.44	$55.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.50	$64.00	Oct 30	$0.25	$0.25	$0.25	93%	1.00	$64.25
$57.50	$57.00	Oct 30	$0.29	$0.21	$0.29	73%	0.72	$57.21
$55.00	$54.50	Oct 12	$0.29	$0.21	$0.29	77%	0.72	$54.71
$55.50	$55.00	Oct 14	$0.32	$0.18	$0.32	70%	0.56	$55.18
$54.00	$53.50	Oct 19	$0.15	$0.35	$0.15	37%	2.33	$53.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 21	$0.21	$0.21	$0.29	54%	0.72	$55.21
$55.00	$55.50	Oct 16	$0.19	$0.19	$0.31	56%	0.61	$55.19
$55.00	$55.50	Oct 19	$0.20	$0.20	$0.30	55%	0.67	$55.20
$55.50	$56.00	Oct 14	$0.11	$0.11	$0.39	70%	0.28	$55.61
$55.00	$55.50	Oct 23	$0.21	$0.21	$0.29	53%	0.72	$55.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$48.00	Oct 26	$0.53	$0.53	$4.47	71%	0.12	$52.47
$53.00	$52.00	Nov 20	$0.36	$0.36	$0.64	64%	0.56	$52.64
$54.00	$53.00	Nov 20	$0.42	$0.42	$0.58	57%	0.72	$53.58
$54.50	$54.00	Nov 13	$0.25	$0.25	$0.25	53%	1.00	$54.25
$54.00	$53.00	Oct 30	$0.38	$0.38	$0.62	58%	0.61	$53.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.43	31.7%	34.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.39	31.4%	34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.73% of stock, avg 6.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.27	$0.13	$0.40	$54.10	$54.90	0.73%
$55.00	Oct 12	$0.07	$0.42	$0.49	$54.51	$55.49	0.90%
$54.00	Oct 12	$0.68	$0.03	$0.71	$53.29	$54.71	1.30%
$55.50	Oct 12	$0.02	$0.86	$0.88	$54.62	$56.38	1.61%
$53.50	Oct 12	$1.17	$0.01	$1.18	$52.32	$54.68	2.16%
$54.50	Oct 14	$0.70	$0.52	$1.22	$53.28	$55.72	2.23%
$55.00	Oct 14	$0.45	$0.79	$1.24	$53.76	$56.24	2.27%
$54.00	Oct 14	$1.00	$0.33	$1.33	$52.67	$55.33	2.43%
$56.00	Oct 12	$0.01	$1.34	$1.35	$54.65	$57.35	2.47%
$55.50	Oct 14	$0.29	$1.11	$1.40	$54.10	$56.90	2.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.09% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.00	Oct 12	$0.02	$0.03	$0.05	$53.95	$55.55
$55.00	$54.00	Oct 12	$0.07	$0.03	$0.10	$53.90	$55.10
$57.00	$52.50	Oct 14	$0.08	$0.08	$0.16	$52.34	$57.16
$56.50	$52.50	Oct 14	$0.11	$0.08	$0.19	$52.31	$56.69
$57.00	$53.00	Oct 14	$0.08	$0.12	$0.20	$52.80	$57.20
$55.50	$54.50	Oct 12	$0.02	$0.13	$0.15	$54.35	$55.65
$56.50	$53.00	Oct 14	$0.11	$0.12	$0.23	$52.77	$56.73
$55.00	$54.50	Oct 12	$0.07	$0.13	$0.20	$54.30	$55.20
$56.00	$52.50	Oct 14	$0.18	$0.08	$0.26	$52.24	$56.26
$57.00	$53.50	Oct 14	$0.08	$0.20	$0.28	$53.22	$57.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 0.92, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Oct 30	$0.24	$0.26	46%	0.92	$52.26	$57.74
52/52	58/59	Nov 13	$0.27	$0.23	40%	1.17	$52.23	$58.77
52/53	57/58	Nov 6	$0.31	$0.19	32%	1.63	$52.69	$57.31
52/53	58/58	Oct 30	$0.26	$0.24	42%	1.08	$52.74	$57.76
52/52	58/59	Nov 13	$0.25	$0.25	43%	1.00	$51.75	$58.75
52/53	58/58	Nov 6	$0.29	$0.21	35%	1.38	$52.71	$57.79
51/52	58/59	Nov 13	$0.23	$0.27	47%	0.85	$51.27	$58.73
52/52	58/58	Nov 13	$0.29	$0.21	35%	1.38	$52.21	$57.79
52/52	57/58	Oct 30	$0.25	$0.25	42%	1.00	$52.25	$57.25
52/52	56/57	Oct 30	$0.27	$0.23	38%	1.17	$52.23	$56.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 2.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 12	$0.15	$0.35	56%	2.33
$53.50	$54.00	$54.50	Oct 12	$0.08	$0.42	38%	5.25
$54.00	$54.50	$55.00	Oct 12	$0.21	$0.29	67%	1.38
$54.00	$54.50	$55.00	Oct 14	$0.05	$0.45	26%	9.00
$51.00	$52.00	$53.00	Nov 20	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$56.00	$59.00	Oct 26	$0.87	$2.13	59%	2.45
$54.00	$54.50	$55.00	Oct 12	$0.19	$0.31	66%	1.63
$54.50	$55.00	$55.50	Oct 12	$0.15	$0.35	56%	2.33
$53.50	$54.00	$54.50	Oct 12	$0.08	$0.42	36%	5.25
$54.50	$55.00	$55.50	Oct 14	$0.05	$0.45	25%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-0.48, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.48	$4.52
$45.00	$49.00	1:2	Oct 23	-$1.87	$2.13
$45.00	$49.00	1:2	Oct 30	-$2.06	$1.94
$46.00	$49.00	1:2	Oct 14	-$2.68	$0.32
$53.50	$54.00	1:2	Oct 12	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.81	$1.19
$65.00	$61.00	1:2	Nov 13	-$2.81	$1.19
$56.00	$55.50	1:2	Oct 12	-$0.38	$0.12
$54.00	$53.50	1:2	Oct 14	-$0.07	$0.43
$54.50	$54.00	1:2	Oct 14	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 3.48%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$1.90	0.44	2.5%	3.48%	5.95%	--	3.2K
$55.00	Nov 20	$2.30	0.50	0.6%	4.21%	4.85%	27	10.6K
$57.00	Nov 20	$1.54	0.38	4.3%	2.82%	7.12%	109	5.4K
$58.00	Nov 20	$1.26	0.33	6.1%	2.31%	8.44%	25	3.6K
$55.50	Nov 13	$1.86	0.46	1.6%	3.40%	4.96%	2	256
$55.00	Nov 13	$2.07	0.50	0.6%	3.79%	4.43%	4	135
$59.00	Nov 20	$1.03	0.28	8.0%	1.88%	9.84%	2	49.3K
$56.00	Nov 13	$1.66	0.43	2.5%	3.04%	5.51%	163	272
$56.50	Nov 13	$1.48	0.40	3.4%	2.71%	6.09%	68	88
$57.00	Nov 13	$1.33	0.36	4.3%	2.43%	6.73%	93	260

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 14,462

Total Puts 3,710

Put/Call Ratio 0.26

Net Difference 10,752

Prior's Put/Call Breakdown

Total Calls 28,989

Total Puts 9,459

Put/Call Ratio 0.33

Net Difference 19,530

Prior 7-Day Put/Call Summary

Total Calls 1,167,491

Total Puts 656,469

Average Put/Call Ratio 0.58

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card